Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 6:12PM ET - U.S. Markets Closed. Dow Down 1.27% Nasdaq Down 1.22%
SPDR S&P BRIC 40 (BIK)At 4:00PM ET: 24.37  Down 0.81 (3.22%)  
MORE ON BIK
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
16-Dec-0925.3825.4025.1125.18179,10025.18
15-Dec-0925.0425.2424.9625.07161,80025.07
14-Dec-0925.2425.2725.0225.17161,70025.17
11-Dec-0925.1425.1424.8725.02144,70025.02
10-Dec-0924.9725.1024.8124.9764,60024.97
9-Dec-0924.7724.9924.6024.99110,20024.99
8-Dec-0925.0625.0624.6124.88715,60024.88
7-Dec-0925.3525.5525.1425.29153,10025.29
4-Dec-0925.9426.0525.2825.55199,90025.55
3-Dec-0925.9025.9125.3425.42222,70025.42
2-Dec-0925.9025.9025.5225.75439,60025.75
1-Dec-0925.5725.9125.5225.86169,30025.86
30-Nov-0925.1425.2024.7525.14166,00025.14
27-Nov-0924.6725.2023.0024.93473,40024.93
25-Nov-0925.9526.0025.5925.9686,80025.96
24-Nov-0925.8625.9025.4425.74198,70025.74
23-Nov-0926.0626.3425.9326.05251,20026.05
20-Nov-0925.5825.5925.2525.50124,60025.50
19-Nov-0926.0426.0425.3625.70133,90025.70
18-Nov-0926.4626.4626.0026.21136,80026.21
17-Nov-0926.1026.4025.8626.39265,20026.39
16-Nov-0926.1226.3025.8526.21170,20026.21
13-Nov-0925.3925.6825.1925.60151,60025.60
12-Nov-0925.6325.7425.0125.22153,20025.22
11-Nov-0926.0726.1325.6625.88355,10025.88
10-Nov-0925.5625.8925.5125.83185,20025.83
9-Nov-0925.2525.8725.2525.87241,90025.87
6-Nov-0924.9824.9824.5824.95114,90024.95
5-Nov-0924.7124.9724.5724.97128,80024.97
4-Nov-0924.5824.8324.4224.51222,00024.51
3-Nov-0923.6224.1123.4724.07120,80024.07
2-Nov-0923.9124.3923.6324.04204,70024.04
30-Oct-0924.6224.6223.3723.55265,80023.55
29-Oct-0923.6824.7723.6124.72342,30024.72
28-Oct-0924.5024.5023.3823.38530,70023.38
27-Oct-0925.2325.2324.6824.80144,80024.80
26-Oct-0925.7826.0625.1125.35207,00025.35
23-Oct-0925.9325.9925.4325.54247,50025.54
22-Oct-0925.3925.7725.1425.68176,30025.68
21-Oct-0925.3325.8525.2625.35244,10025.35
20-Oct-0925.7525.7625.0725.46238,50025.46
19-Oct-0925.4925.8725.3925.79207,50025.79
16-Oct-0925.2225.3924.9825.20231,20025.20
15-Oct-0925.4525.7125.2625.69282,10025.69
14-Oct-0925.1825.7325.1625.72260,30025.72
13-Oct-0924.6924.7124.3324.66205,40024.66
12-Oct-0924.7524.9024.6024.70204,50024.70
9-Oct-0924.1624.5024.1624.45115,80024.45
8-Oct-0924.1124.3624.0024.29172,20024.29
7-Oct-0923.6923.8223.5823.77221,80023.77
6-Oct-0923.6023.9123.4623.68165,80023.68
5-Oct-0922.8823.3022.6223.26181,30023.26
2-Oct-0922.2422.7222.0022.69252,10022.69
1-Oct-0923.0723.1822.5322.58169,70022.58
30-Sep-0923.2823.3822.7423.16138,90023.16
29-Sep-0923.1723.2322.9523.1474,70023.14
28-Sep-0922.7023.1222.6323.0467,90023.04
25-Sep-0922.6222.8622.5522.7260,10022.72
24-Sep-0923.3023.3122.5122.69191,60022.69
23-Sep-0923.6523.7223.2923.31189,40023.31
22-Sep-0923.5423.7623.3823.61305,60023.61
21-Sep-0923.1023.3322.9523.14118,50023.14
18-Sep-0923.4523.5723.3323.54147,30023.54
17-Sep-0923.4223.7023.2923.38392,10023.38
16-Sep-0923.4223.6323.2523.53220,70023.53
15-Sep-0922.7623.1122.6823.09306,50023.09
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions